Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230421C00105000 | 2022-10-27 8:49AM EST | 105.00 | 53.55 | 72.50 | 74.75 | 0.00 | - | - | 0 | 86.11% |
| TXN230421C00115000 | 2023-01-27 11:51AM EST | 115.00 | 59.91 | 61.25 | 64.25 | 0.00 | - | 2 | 2 | 64.62% |
| TXN230421C00120000 | 2023-01-19 1:27PM EST | 120.00 | 51.90 | 56.40 | 59.40 | 0.00 | - | 4 | 4 | 60.96% |
| TXN230421C00125000 | 2022-10-04 12:32PM EST | 125.00 | 43.95 | 37.35 | 37.90 | 0.00 | - | - | 10 | 0.00% |
| TXN230421C00130000 | 2023-01-12 11:27AM EST | 130.00 | 49.91 | 46.70 | 49.70 | 0.00 | - | 1 | 4 | 53.31% |
| TXN230421C00135000 | 2022-10-04 12:58PM EST | 135.00 | 36.35 | 29.40 | 30.10 | 0.00 | - | - | 10 | 0.00% |
| TXN230421C00140000 | 2023-01-26 10:44AM EST | 140.00 | 33.84 | 37.00 | 40.20 | 0.00 | - | 1 | 13 | 55.68% |
| TXN230421C00145000 | 2022-11-21 10:56AM EST | 145.00 | 33.82 | 28.00 | 28.65 | 0.00 | - | 2 | 123 | 0.00% |
| TXN230421C00150000 | 2023-01-04 2:10PM EST | 150.00 | 23.58 | 33.35 | 36.30 | 0.00 | - | 4 | 51 | 64.42% |
| TXN230421C00155000 | 2023-02-01 1:56PM EST | 155.00 | 26.35 | 24.25 | 26.25 | 0.00 | - | 1 | 139 | 43.10% |
| TXN230421C00160000 | 2023-01-24 3:20PM EST | 160.00 | 21.20 | 20.30 | 21.95 | 0.00 | - | 2 | 405 | 39.81% |
| TXN230421C00165000 | 2023-02-07 1:44PM EST | 165.00 | 21.48 | 16.70 | 18.00 | +1.78 | +9.04% | 1 | 287 | 37.26% |
| TXN230421C00170000 | 2023-02-08 11:50AM EST | 170.00 | 15.70 | 12.85 | 14.80 | -2.75 | -14.91% | 9 | 542 | 36.44% |
| TXN230421C00175000 | 2023-02-08 3:50PM EST | 175.00 | 10.75 | 10.00 | 10.45 | -3.90 | -26.62% | 10 | 812 | 30.90% |
| TXN230421C00180000 | 2023-02-08 3:54PM EST | 180.00 | 7.80 | 7.40 | 7.55 | -3.60 | -31.58% | 351 | 1,645 | 28.93% |
| TXN230421C00185000 | 2023-02-08 3:12PM EST | 185.00 | 5.72 | 5.20 | 5.30 | -2.78 | -32.71% | 27 | 669 | 27.66% |
| TXN230421C00190000 | 2023-02-08 3:56PM EST | 190.00 | 3.65 | 3.40 | 3.55 | -2.30 | -38.66% | 21 | 1,222 | 26.58% |
| TXN230421C00195000 | 2023-02-08 3:56PM EST | 195.00 | 2.30 | 2.20 | 2.30 | -1.85 | -44.58% | 21 | 1,970 | 25.82% |
| TXN230421C00200000 | 2023-02-08 3:55PM EST | 200.00 | 1.43 | 1.34 | 1.45 | -1.37 | -48.93% | 70 | 24,888 | 25.33% |
| TXN230421C00210000 | 2023-02-08 2:38PM EST | 210.00 | 0.65 | 0.43 | 0.66 | -0.16 | -19.75% | 7 | 1,600 | 25.97% |
| TXN230421C00220000 | 2023-02-06 1:19PM EST | 220.00 | 0.29 | 0.12 | 0.33 | 0.00 | - | 1 | 136 | 27.17% |
| TXN230421C00230000 | 2023-02-08 10:30AM EST | 230.00 | 0.08 | 0.06 | 0.24 | -0.02 | -20.00% | 1 | 100 | 29.88% |
| TXN230421C00240000 | 2022-12-13 2:51PM EST | 240.00 | 0.43 | 0.10 | 0.14 | 0.00 | - | 2 | 19 | 31.25% |
| TXN230421C00250000 | 2022-12-13 2:52PM EST | 250.00 | 0.22 | 0.03 | 0.08 | 0.00 | - | 2 | 14 | 32.32% |
| TXN230421C00260000 | 2022-12-13 2:50PM EST | 260.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 6 | 41.36% |
| TXN230421C00270000 | 2023-01-09 12:00PM EST | 270.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 48.39% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230421P00075000 | 2023-01-09 9:48AM EST | 75.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 1 | 23 | 87.21% |
| TXN230421P00080000 | 2022-12-23 11:54AM EST | 80.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 20 | 62 | 73.24% |
| TXN230421P00085000 | 2023-01-12 1:30PM EST | 85.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 3 | 5 | 75.49% |
| TXN230421P00090000 | 2022-12-20 11:00AM EST | 90.00 | 0.22 | 0.05 | 0.09 | 0.00 | - | 15 | 39 | 60.55% |
| TXN230421P00095000 | 2023-01-30 9:30AM EST | 95.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 1 | 8 | 65.72% |
| TXN230421P00100000 | 2023-01-30 10:53AM EST | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 105 | 52.15% |
| TXN230421P00105000 | 2023-02-01 2:45PM EST | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 22 | 52.54% |
| TXN230421P00110000 | 2023-01-05 10:04AM EST | 110.00 | 0.50 | 0.00 | 0.54 | 0.00 | - | 4 | 45 | 52.64% |
| TXN230421P00115000 | 2023-02-03 10:33AM EST | 115.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 50.93% |
| TXN230421P00120000 | 2023-01-31 2:10PM EST | 120.00 | 0.19 | 0.11 | 0.33 | 0.00 | - | 1 | 86 | 45.51% |
| TXN230421P00125000 | 2023-02-03 1:07PM EST | 125.00 | 0.15 | 0.19 | 0.40 | 0.00 | - | 1 | 104 | 42.77% |
| TXN230421P00130000 | 2023-02-07 11:58AM EST | 130.00 | 0.25 | 0.28 | 0.51 | 0.00 | - | 1 | 982 | 40.43% |
| TXN230421P00135000 | 2023-02-03 10:23AM EST | 135.00 | 0.27 | 0.42 | 0.65 | 0.00 | - | 1 | 221 | 38.11% |
| TXN230421P00140000 | 2023-02-08 3:59PM EST | 140.00 | 0.64 | 0.62 | 0.86 | +0.14 | +28.00% | 10 | 235 | 36.11% |
| TXN230421P00145000 | 2023-02-07 1:48PM EST | 145.00 | 0.81 | 0.92 | 0.99 | 0.00 | - | 3 | 225 | 32.90% |
| TXN230421P00150000 | 2023-02-08 12:48PM EST | 150.00 | 1.16 | 1.18 | 1.61 | +0.28 | +31.82% | 15 | 391 | 32.83% |
| TXN230421P00155000 | 2023-02-08 1:56PM EST | 155.00 | 1.70 | 1.90 | 2.25 | +0.03 | +1.80% | 9 | 388 | 31.54% |
| TXN230421P00160000 | 2023-02-08 1:43PM EST | 160.00 | 2.36 | 2.69 | 3.10 | +0.61 | +34.86% | 26 | 829 | 30.23% |
| TXN230421P00165000 | 2023-02-08 3:30PM EST | 165.00 | 3.57 | 3.70 | 4.20 | +0.32 | +9.85% | 60 | 1,435 | 28.85% |
| TXN230421P00170000 | 2023-02-08 3:54PM EST | 170.00 | 5.05 | 5.15 | 5.40 | +1.50 | +42.25% | 13 | 1,641 | 26.70% |
| TXN230421P00175000 | 2023-02-08 11:11AM EST | 175.00 | 5.40 | 6.95 | 7.20 | -0.60 | -10.00% | 8 | 674 | 25.30% |
| TXN230421P00180000 | 2023-02-08 11:40AM EST | 180.00 | 8.00 | 9.25 | 9.50 | +1.50 | +23.08% | 18 | 3,558 | 23.99% |
| TXN230421P00185000 | 2023-02-08 3:58PM EST | 185.00 | 12.15 | 12.05 | 12.55 | +3.90 | +47.27% | 5 | 200 | 23.44% |
| TXN230421P00190000 | 2023-02-07 1:45PM EST | 190.00 | 13.35 | 15.20 | 15.85 | 0.00 | - | 5 | 38 | 21.95% |
| TXN230421P00195000 | 2023-02-02 3:42PM EST | 195.00 | 14.10 | 17.95 | 20.10 | 0.00 | - | 2 | 21 | 22.61% |
| TXN230421P00200000 | 2023-02-06 3:30PM EST | 200.00 | 20.50 | 22.55 | 24.55 | 0.00 | - | 10 | 32 | 23.02% |
| TXN230421P00210000 | 2022-12-27 10:19AM EST | 210.00 | 47.00 | 36.55 | 37.55 | 0.00 | - | 1 | 4 | 44.61% |
| TXN230421P00220000 | 2022-12-30 3:41PM EST | 220.00 | 56.30 | 45.35 | 46.60 | 0.00 | - | 76 | 46 | 46.85% |
| TXN230421P00240000 | 2023-01-19 1:26PM EST | 240.00 | 69.50 | 62.00 | 64.80 | 0.00 | - | 2 | 0 | 46.42% |
| TXN230421P00270000 | 2023-01-12 1:10PM EST | 270.00 | 91.60 | 92.00 | 94.95 | 0.00 | - | - | 0 | 60.47% |
© 2023 Yahoo. All rights reserved.
